NASDAQ:BRKL
Brookline Bancorp Stock Price (Quote)
$8.94
-0.160 (-1.76%)
At Close: May 20, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.08 | $9.62 | Monday, 20th May 2024 BRKL stock ended at $8.94. This is 1.76% less than the trading day before Friday, 17th May 2024. During the day the stock fluctuated 1.90% from a day low at $8.94 to a day high of $9.11. |
90 days | $8.08 | $10.16 | |
52 weeks | $7.93 | $11.52 |
Date | Open | High | Low | Close | Volume |
Apr 22, 2020 | $10.61 | $10.71 | $10.31 | $10.38 | 254 767 |
Apr 21, 2020 | $10.34 | $10.49 | $10.13 | $10.42 | 259 026 |
Apr 20, 2020 | $10.51 | $10.80 | $10.44 | $10.70 | 312 285 |
Apr 17, 2020 | $10.38 | $10.94 | $10.38 | $10.72 | 352 047 |
Apr 16, 2020 | $10.54 | $10.66 | $9.88 | $10.20 | 396 464 |
Apr 15, 2020 | $10.76 | $11.01 | $10.48 | $10.55 | 293 923 |
Apr 14, 2020 | $11.94 | $12.02 | $11.10 | $11.29 | 282 731 |
Apr 13, 2020 | $12.51 | $12.67 | $11.49 | $11.64 | 222 902 |
Apr 09, 2020 | $11.82 | $12.61 | $11.61 | $12.57 | 418 889 |
Apr 08, 2020 | $11.17 | $11.53 | $10.87 | $11.36 | 344 808 |
Apr 07, 2020 | $11.35 | $11.50 | $10.84 | $11.01 | 382 039 |
Apr 06, 2020 | $10.64 | $10.96 | $10.33 | $10.90 | 370 991 |
Apr 03, 2020 | $10.91 | $11.01 | $9.96 | $10.22 | 417 994 |
Apr 02, 2020 | $10.64 | $11.02 | $10.53 | $10.98 | 370 391 |
Apr 01, 2020 | $10.78 | $10.98 | $10.51 | $10.72 | 486 573 |
Mar 31, 2020 | $11.14 | $11.39 | $11.00 | $11.28 | 362 815 |
Mar 30, 2020 | $10.95 | $11.26 | $10.72 | $11.19 | 267 998 |
Mar 27, 2020 | $10.95 | $11.27 | $10.84 | $10.90 | 290 695 |
Mar 26, 2020 | $10.82 | $11.50 | $10.61 | $11.41 | 386 540 |
Mar 25, 2020 | $11.00 | $11.15 | $10.35 | $10.69 | 494 736 |
Mar 24, 2020 | $10.32 | $10.92 | $10.21 | $10.90 | 539 393 |
Mar 23, 2020 | $10.27 | $10.31 | $9.62 | $9.97 | 497 353 |
Mar 20, 2020 | $10.98 | $11.34 | $10.17 | $10.35 | 982 514 |
Mar 19, 2020 | $10.69 | $11.37 | $10.40 | $11.11 | 541 013 |
Mar 18, 2020 | $10.67 | $11.25 | $10.50 | $10.85 | 574 655 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BRKL stock historical prices to predict future price movements?
Trend Analysis: Examine the BRKL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BRKL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.